Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.6115 0.6292 0.5583 0.6292 16,644 +0.02(+3.50%)
Jun 29, 2004 0.5725 0.6168 0.5654 0.6079 23,979 +0.03(+4.89%)
Jun 28, 2004 0.6380 0.6380 0.5796 0.5796 23,697 -0.03(-5.49%)
Jun 25, 2004 0.6132 0.6310 0.6115 0.6132 6,206 -0.01(-2.26%)
Jun 24, 2004 0.5866 0.6363 0.5849 0.6274 28,211 +0.01(+2.31%)
Jun 23, 2004 0.6061 0.6132 0.5530 0.6132 26,800 +0.04(+7.12%)
Jun 22, 2004 0.5742 0.6132 0.5494 0.5725 10,438 -0.00(-0.31%)
Jun 21, 2004 0.5602 0.5742 0.5602 0.5742 1,128 -0.03(-5.26%)
Jun 18, 2004 0.6008 0.6061 0.5547 0.6061 4,795 +0.01(+0.88%)
Jun 17, 2004 0.5937 0.6008 0.5937 0.6008 6,206 +0.02(+3.99%)
Jun 16, 2004 0.5920 0.5920 0.5638 0.5778 10,438 +0.00(+0.00%)
Jun 15, 2004 0.5583 0.5778 0.5583 0.5778 24,261 +0.05(+8.67%)
Jun 14, 2004 0.4945 0.5654 0.4945 0.5317 12,695 -0.02(-4.15%)
Jun 10, 2004 0.5849 0.5937 0.4927 0.5547 82,377 +0.04(+8.30%)
Jun 09, 2004 0.4874 0.5122 0.4874 0.5122 42,881 +0.02(+3.58%)
Jun 08, 2004 0.5122 0.5122 0.4874 0.4945 29,904 -0.01(-1.76%)
Jun 07, 2004 0.5760 0.5760 0.4874 0.5033 55,858 -0.03(-5.65%)
Jun 04, 2004 0.4874 0.5764 0.4608 0.5335 159,394 +0.08(+18.04%)
Jun 03, 2004 0.4697 0.4766 0.4236 0.4519 46,830 -0.03(-5.90%)
Jun 02, 2004 0.4805 0.4856 0.4803 0.4803 9,591 -0.01(-1.45%)
Jun 01, 2004 0.5087 0.5087 0.4874 0.4874 4,231 +0.00(+0.00%)
May 28, 2004 0.4963 0.4963 0.4803 0.4874 5,078 -0.02(-4.84%)
May 27, 2004 0.5087 0.5175 0.5087 0.5122 17,773 +0.02(+4.71%)
May 26, 2004 0.5140 0.5140 0.4892 0.4892 8,745 +0.01(+1.47%)
May 25, 2004 0.5193 0.5299 0.4821 0.4821 87,737 -0.03(-6.21%)
May 24, 2004 0.5368 0.5370 0.4963 0.5140 22,004 +0.00(+0.00%)
May 21, 2004 0.4519 0.5581 0.4519 0.5140 41,470 +0.01(+1.75%)
May 20, 2004 0.5228 0.5317 0.4892 0.5051 79,838 -0.01(-2.73%)
May 19, 2004 0.5707 0.5760 0.4626 0.5193 129,490 -0.07(-11.48%)
May 18, 2004 0.6115 0.6115 0.5866 0.5866 125,258 -0.03(-5.43%)
May 17, 2004 0.6203 0.6239 0.6203 0.6203 18,619 +0.00(+0.03%)
May 14, 2004 0.6201 0.6201 0.6201 0.6201 0 +0.00(+0.00%)
May 13, 2004 0.6115 0.6201 0.6115 0.6201 4,231 -0.00(-0.03%)
May 12, 2004 0.6079 0.6251 0.6079 0.6203 38,367 +0.02(+3.55%)
May 11, 2004 0.5975 0.6077 0.5975 0.5990 11,848 +0.00(+0.30%)
May 10, 2004 0.6044 0.6060 0.5973 0.5973 42,881 -0.01(-0.88%)
May 07, 2004 0.6079 0.6097 0.6008 0.6026 27,082 -0.03(-4.76%)
May 06, 2004 0.6203 0.6327 0.6079 0.6327 7,617 -0.00(-0.28%)
May 05, 2004 0.6028 0.6735 0.6026 0.6345 36,956 +0.03(+5.02%)
May 04, 2004 0.5875 0.6079 0.5725 0.6042 37,238 +0.02(+3.93%)
May 03, 2004 0.6549 0.6549 0.5583 0.5813 56,704 -0.05(-7.61%)
Apr 30, 2004 0.6455 0.6788 0.6115 0.6292 83,505 -0.04(-6.58%)
Apr 29, 2004 0.6841 0.6841 0.6487 0.6735 53,883 -0.03(-4.04%)
Apr 28, 2004 0.6948 0.7036 0.6664 0.7018 75,888 -0.01(-1.00%)
Apr 27, 2004 0.7249 0.7249 0.7054 0.7089 18,055 +0.00(+0.02%)
Apr 26, 2004 0.7072 0.7178 0.7072 0.7088 53,319 -0.00(-0.25%)
Apr 23, 2004 0.7143 0.7143 0.7054 0.7105 110,024 -0.00(-0.52%)
Apr 22, 2004 0.7089 0.7337 0.7036 0.7143 154,880 +0.01(+1.00%)
Apr 21, 2004 0.6682 0.7178 0.6682 0.7072 363,926 +0.01(+0.73%)
Apr 20, 2004 0.7160 0.7160 0.6682 0.7020 68,271 -0.01(-1.96%)
Apr 19, 2004 0.7089 0.7231 0.6646 0.7160 69,399 +0.00(+0.00%)
Apr 16, 2004 0.7196 0.7284 0.7089 0.7160 183,937 -0.01(-1.22%)
Apr 15, 2004 0.7532 0.7586 0.7213 0.7249 204,814 -0.05(-7.05%)
Apr 14, 2004 0.7470 0.8135 0.7160 0.7798 263,211 +0.05(+6.54%)
Apr 13, 2004 0.7267 0.8241 0.7160 0.7320 349,538 -0.01(-1.20%)
Apr 12, 2004 0.7462 0.7976 0.7125 0.7408 220,612 -0.01(-1.65%)
Apr 08, 2004 0.7586 0.7922 0.7231 0.7532 247,413 -0.05(-6.18%)
Apr 07, 2004 0.8915 0.8915 0.7798 0.8029 127,233 -0.02(-2.37%)
Apr 06, 2004 0.8773 0.8791 0.7976 0.8224 143,313 -0.03(-3.13%)
Apr 05, 2004 0.8862 0.9216 0.8454 0.8489 535,169 -0.01(-1.24%)
Apr 02, 2004 0.7515 0.8950 0.7173 0.8596 879,347 +0.12(+15.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.